Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 157.96 | 158.15 | 156.25 | 156.98 | 649,425 | -0.70(-0.45%) |
Nov 27, 2019 | 157.92 | 158.00 | 156.67 | 157.68 | 811,670 | -0.23(-0.15%) |
Nov 26, 2019 | 157.50 | 158.10 | 157.09 | 157.91 | 1,227,889 | +0.17(+0.11%) |
Nov 25, 2019 | 157.09 | 158.09 | 156.53 | 157.75 | 947,514 | +1.46(+0.93%) |
Nov 22, 2019 | 156.29 | 156.77 | 155.33 | 156.29 | 700,064 | +0.85(+0.54%) |
Nov 21, 2019 | 155.26 | 155.99 | 154.60 | 155.44 | 925,482 | +0.16(+0.10%) |
Nov 20, 2019 | 156.09 | 156.77 | 154.06 | 155.28 | 1,297,135 | -1.82(-1.16%) |
Nov 19, 2019 | 158.98 | 159.07 | 156.59 | 157.10 | 1,236,696 | -1.24(-0.79%) |
Nov 18, 2019 | 156.69 | 158.40 | 156.23 | 158.34 | 1,296,594 | +0.61(+0.39%) |
Nov 15, 2019 | 157.61 | 158.00 | 156.83 | 157.73 | 842,320 | +1.35(+0.86%) |
Nov 14, 2019 | 155.73 | 157.31 | 155.53 | 156.38 | 804,534 | +0.25(+0.16%) |
Nov 13, 2019 | 156.32 | 156.78 | 155.09 | 156.13 | 1,300,602 | -1.25(-0.79%) |
Nov 12, 2019 | 158.31 | 159.00 | 156.98 | 157.38 | 1,174,695 | -0.42(-0.27%) |
Nov 11, 2019 | 158.02 | 159.28 | 157.48 | 157.80 | 863,109 | -1.05(-0.66%) |
Nov 08, 2019 | 158.51 | 159.07 | 157.59 | 158.85 | 1,123,390 | -0.09(-0.06%) |
Nov 07, 2019 | 160.40 | 161.45 | 158.71 | 158.94 | 1,124,978 | -0.94(-0.59%) |
Nov 06, 2019 | 158.24 | 159.94 | 157.14 | 159.88 | 1,360,400 | +1.23(+0.78%) |
Nov 05, 2019 | 158.25 | 159.59 | 157.35 | 158.65 | 1,830,449 | +0.61(+0.39%) |
Nov 04, 2019 | 156.40 | 158.09 | 156.13 | 158.04 | 1,466,995 | +2.44(+1.57%) |
Nov 01, 2019 | 153.91 | 155.59 | 152.65 | 155.59 | 1,691,415 | +3.79(+2.50%) |
Oct 31, 2019 | 152.05 | 152.28 | 149.38 | 151.80 | 1,788,627 | -1.47(-0.96%) |
Oct 30, 2019 | 154.71 | 154.91 | 152.26 | 153.27 | 1,216,718 | -2.00(-1.29%) |
Oct 29, 2019 | 152.07 | 156.09 | 151.78 | 155.27 | 1,507,629 | +2.24(+1.47%) |
Oct 28, 2019 | 156.29 | 156.46 | 150.36 | 153.03 | 2,742,567 | -1.68(-1.09%) |
Oct 25, 2019 | 147.78 | 155.19 | 142.33 | 154.71 | 3,008,923 | +10.52(+7.29%) |
Oct 24, 2019 | 145.53 | 146.02 | 143.04 | 144.19 | 1,629,105 | -1.35(-0.93%) |
Oct 23, 2019 | 145.09 | 146.03 | 144.56 | 145.55 | 1,047,306 | +0.04(+0.03%) |
Oct 22, 2019 | 143.82 | 146.00 | 142.44 | 145.50 | 1,450,181 | +1.88(+1.31%) |
Oct 21, 2019 | 143.31 | 144.56 | 143.05 | 143.62 | 1,669,087 | +1.06(+0.75%) |
Oct 18, 2019 | 141.31 | 143.03 | 140.79 | 142.56 | 1,483,861 | +1.22(+0.86%) |
Oct 17, 2019 | 141.14 | 142.63 | 140.74 | 141.34 | 720,811 | +1.08(+0.77%) |
Oct 16, 2019 | 140.28 | 141.05 | 139.32 | 140.26 | 1,131,068 | -0.01(-0.01%) |
Oct 15, 2019 | 138.30 | 141.58 | 138.03 | 140.27 | 1,103,966 | +1.65(+1.19%) |
Oct 14, 2019 | 138.22 | 139.22 | 137.92 | 138.62 | 741,702 | -0.53(-0.38%) |
Oct 11, 2019 | 136.94 | 142.31 | 136.87 | 139.15 | 1,983,146 | +4.17(+3.09%) |
Oct 10, 2019 | 133.59 | 135.52 | 133.24 | 134.98 | 744,581 | +1.54(+1.15%) |
Oct 09, 2019 | 133.14 | 134.20 | 131.89 | 133.44 | 777,915 | +1.61(+1.22%) |
Oct 08, 2019 | 133.55 | 133.85 | 131.52 | 131.83 | 1,208,280 | -3.42(-2.53%) |
Oct 07, 2019 | 136.06 | 136.83 | 135.15 | 135.25 | 785,759 | -1.17(-0.86%) |
Oct 04, 2019 | 135.31 | 136.59 | 134.65 | 136.42 | 756,256 | +1.50(+1.11%) |
Oct 03, 2019 | 133.94 | 134.98 | 131.77 | 134.92 | 1,060,857 | +0.62(+0.46%) |
Oct 02, 2019 | 135.76 | 136.31 | 133.54 | 134.30 | 1,236,086 | -3.23(-2.35%) |
Oct 01, 2019 | 142.01 | 142.38 | 137.10 | 137.53 | 1,270,782 | -3.38(-2.40%) |
Sep 30, 2019 | 139.58 | 141.28 | 139.58 | 140.92 | 917,530 | +1.40(+1.00%) |
Sep 27, 2019 | 139.76 | 140.10 | 138.14 | 139.52 | 900,844 | +0.62(+0.45%) |
Sep 26, 2019 | 138.21 | 139.84 | 137.59 | 138.90 | 1,008,163 | +0.64(+0.46%) |
Sep 25, 2019 | 136.27 | 138.62 | 136.22 | 138.26 | 1,001,423 | +2.14(+1.57%) |
Sep 24, 2019 | 138.07 | 138.56 | 135.10 | 136.13 | 1,408,609 | -1.86(-1.35%) |
Sep 23, 2019 | 133.40 | 138.70 | 133.25 | 137.99 | 1,639,289 | -0.68(-0.49%) |
Sep 20, 2019 | 139.65 | 140.51 | 138.30 | 138.67 | 2,297,701 | -0.72(-0.52%) |
Sep 19, 2019 | 140.71 | 141.07 | 139.18 | 139.39 | 742,343 | -1.28(-0.91%) |
Sep 18, 2019 | 139.97 | 140.99 | 138.77 | 140.67 | 1,025,576 | -0.16(-0.11%) |
Sep 17, 2019 | 139.73 | 141.15 | 137.63 | 140.83 | 1,028,256 | +0.62(+0.44%) |
Sep 16, 2019 | 141.50 | 142.01 | 139.91 | 140.22 | 1,632,413 | -2.66(-1.87%) |
Sep 13, 2019 | 143.89 | 144.62 | 142.02 | 142.88 | 1,369,362 | -0.07(-0.05%) |
Sep 12, 2019 | 142.93 | 143.92 | 141.45 | 142.95 | 2,037,596 | +0.28(+0.19%) |
Sep 11, 2019 | 140.93 | 142.76 | 139.60 | 142.67 | 1,424,590 | +1.95(+1.38%) |
Sep 10, 2019 | 137.49 | 140.72 | 136.78 | 140.72 | 1,662,464 | +3.26(+2.37%) |
Sep 09, 2019 | 136.88 | 137.63 | 135.92 | 137.46 | 1,181,200 | +1.09(+0.80%) |
Sep 06, 2019 | 136.24 | 136.57 | 134.86 | 136.37 | 1,070,799 | +0.90(+0.67%) |
Sep 05, 2019 | 133.02 | 136.24 | 132.72 | 135.47 | 1,406,753 | +4.19(+3.19%) |
Sep 04, 2019 | 131.23 | 131.63 | 130.24 | 131.27 | 1,110,139 | +1.55(+1.19%) |